NYSE:ADS
Delisted
Alliance Data Systems Corporation Stock Price (Quote)
$44.67
+0 (+0%)
At Close: Aug 17, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.47 | $45.75 | Wednesday, 17th Aug 2022 ADS stock ended at $44.67. During the day the stock fluctuated 0% from a day low at $44.67 to a day high of $44.67. |
90 days | $34.58 | $55.87 | |
52 weeks | $34.58 | $106.08 |
Date | Open | High | Low | Close | Volume |
Dec 16, 2016 | $231.49 | $231.91 | $227.83 | $228.83 | 813 408 |
Dec 15, 2016 | $229.81 | $233.55 | $227.01 | $231.38 | 507 221 |
Dec 14, 2016 | $232.92 | $234.89 | $228.37 | $229.99 | 567 726 |
Dec 13, 2016 | $232.32 | $233.00 | $228.54 | $232.68 | 427 578 |
Dec 12, 2016 | $232.25 | $234.60 | $228.96 | $230.60 | 430 969 |
Dec 09, 2016 | $231.36 | $237.32 | $226.56 | $232.20 | 930 119 |
Dec 08, 2016 | $234.17 | $241.69 | $231.81 | $239.87 | 738 415 |
Dec 07, 2016 | $227.10 | $234.02 | $225.92 | $233.50 | 631 978 |
Dec 06, 2016 | $223.97 | $227.26 | $221.78 | $227.16 | 551 046 |
Dec 05, 2016 | $219.95 | $225.30 | $219.25 | $223.39 | 679 528 |
Dec 02, 2016 | $219.74 | $224.98 | $215.81 | $218.71 | 956 793 |
Dec 01, 2016 | $229.09 | $229.38 | $226.21 | $228.18 | 634 502 |
Nov 30, 2016 | $229.59 | $231.47 | $227.53 | $228.78 | 673 223 |
Nov 29, 2016 | $232.84 | $233.21 | $228.40 | $228.71 | 481 519 |
Nov 28, 2016 | $234.72 | $234.87 | $230.00 | $232.04 | 743 512 |
Nov 25, 2016 | $235.30 | $235.86 | $233.05 | $234.69 | 192 892 |
Nov 23, 2016 | $232.77 | $235.30 | $230.71 | $235.05 | 726 065 |
Nov 22, 2016 | $228.52 | $233.63 | $227.12 | $233.12 | 944 576 |
Nov 21, 2016 | $217.76 | $228.99 | $217.76 | $228.66 | 1 258 876 |
Nov 18, 2016 | $217.92 | $218.88 | $214.77 | $217.60 | 617 677 |
Nov 17, 2016 | $212.04 | $217.85 | $211.03 | $217.55 | 705 280 |
Nov 16, 2016 | $209.11 | $211.54 | $208.69 | $210.71 | 368 447 |
Nov 15, 2016 | $211.19 | $212.00 | $207.27 | $210.14 | 580 090 |
Nov 14, 2016 | $213.52 | $213.58 | $206.41 | $210.80 | 755 682 |
Nov 11, 2016 | $209.23 | $213.53 | $208.58 | $211.72 | 779 138 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADS stock historical prices to predict future price movements?
Trend Analysis: Examine the ADS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.